Skip to main content
Nektar Therapeutics (NKTR)
NASDAQ: NKTR · Real-Time Price · USD
1.000
0.00 (0.00%)
Nov 21, 2024, 1:29 PM EST - Market open

Nektar Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20241.071.071.001.001.00-2.91%1,486,196
Nov 19, 20241.021.041.001.031.03-1,502,325
Nov 18, 20241.071.091.021.031.03-3.74%1,390,744
Nov 15, 20241.201.201.041.071.07-8.55%3,766,833
Nov 14, 20241.291.301.161.171.17-8.59%2,364,662
Nov 13, 20241.331.371.281.281.28-2.29%883,703
Nov 12, 20241.371.381.301.311.31-4.38%964,593
Nov 11, 20241.401.421.361.371.37-2.14%1,302,678
Nov 8, 20241.381.431.361.401.402.19%1,658,703
Nov 7, 20241.411.421.331.371.37-1.44%1,865,381
Nov 6, 20241.431.471.361.391.39-0.71%2,386,122
Nov 5, 20241.341.411.341.401.405.26%2,624,155
Nov 4, 20241.371.471.271.331.338.13%5,973,194
Nov 1, 20241.211.271.211.231.233.36%842,090
Oct 31, 20241.251.251.191.191.19-4.80%1,187,883
Oct 30, 20241.281.301.231.251.25-1.57%1,434,291
Oct 29, 20241.361.381.251.271.27-6.62%1,931,609
Oct 28, 20241.381.401.331.361.363.03%968,109
Oct 25, 20241.351.381.301.321.32-2.22%1,061,094
Oct 24, 20241.421.421.341.351.35-4.26%968,142
Oct 23, 20241.441.471.381.411.41-2.08%884,015
Oct 22, 20241.401.451.391.441.443.60%705,300
Oct 21, 20241.441.441.381.391.39-1.42%643,605
Oct 18, 20241.441.491.391.411.41-2.76%1,324,848
Oct 17, 20241.411.481.371.451.455.07%2,798,481
Oct 16, 20241.291.381.291.381.386.98%3,905,677
Oct 15, 20241.311.341.271.291.29-2.27%754,586
Oct 14, 20241.371.391.291.321.32-2.94%1,588,300
Oct 11, 20241.281.371.281.361.365.43%1,266,418
Oct 10, 20241.261.301.241.291.29-0.77%737,410
Oct 9, 20241.291.311.281.301.30-390,447
Oct 8, 20241.291.331.281.301.301.56%453,416
Oct 7, 20241.361.421.261.281.28-3.03%1,870,681
Oct 4, 20241.291.371.291.321.321.54%786,452
Oct 3, 20241.331.331.261.301.30-2.26%1,200,462
Oct 2, 20241.261.391.261.331.332.31%2,302,938
Oct 1, 20241.301.351.271.301.30-1,652,244
Sep 30, 20241.211.341.211.301.3011.11%1,281,445
Sep 27, 20241.141.271.131.171.175.41%966,196
Sep 26, 20241.171.171.111.111.11-4.31%686,440
Sep 25, 20241.191.201.131.161.16-4.13%817,539
Sep 24, 20241.201.221.151.211.210.83%815,715
Sep 23, 20241.291.311.161.201.20-7.69%901,192
Sep 20, 20241.251.321.231.301.302.36%2,400,555
Sep 19, 20241.331.331.251.271.270.79%502,092
Sep 18, 20241.311.321.251.261.26-3.08%634,449
Sep 17, 20241.291.341.241.301.302.36%938,220
Sep 16, 20241.291.301.231.271.27-3.05%583,343
Sep 13, 20241.271.341.241.311.314.80%748,112
Sep 12, 20241.271.271.211.251.25-441,887
Sep 11, 20241.221.261.201.251.250.81%776,391
Sep 10, 20241.161.241.151.241.245.08%571,046
Sep 9, 20241.131.191.121.181.185.36%771,850
Sep 6, 20241.151.181.081.121.12-0.88%1,139,151
Sep 5, 20241.251.251.121.131.13-8.87%789,924
Sep 4, 20241.241.291.221.241.24-1,150,821
Sep 3, 20241.271.311.221.241.24-3.13%578,622
Aug 30, 20241.281.311.241.281.280.79%560,727
Aug 29, 20241.251.351.221.271.270.79%755,414
Aug 28, 20241.231.281.221.261.260.80%874,646
Aug 27, 20241.361.381.241.251.25-8.09%487,582
Aug 26, 20241.341.381.291.361.360.74%1,337,346
Aug 23, 20241.221.351.211.351.3512.03%1,032,037
Aug 22, 20241.281.281.191.211.21-5.12%401,488
Aug 21, 20241.311.311.241.271.27-0.78%560,295
Aug 20, 20241.341.341.231.281.28-3.76%1,099,950
Aug 19, 20241.251.331.231.331.336.40%1,206,098
Aug 16, 20241.201.261.171.251.255.04%654,992
Aug 15, 20241.151.251.141.191.194.39%903,137
Aug 14, 20241.161.191.121.141.14-0.87%1,211,818
Aug 13, 20241.131.191.081.151.153.60%822,034
Aug 12, 20241.111.151.091.111.11-957,115
Aug 9, 20241.161.211.111.111.11-8.26%1,130,121
Aug 8, 20241.181.221.141.211.212.54%1,013,156
Aug 7, 20241.181.211.161.181.180.85%1,329,032
Aug 6, 20241.161.191.121.171.17-1,135,092
Aug 5, 20241.101.231.081.171.17-2.50%1,109,939
Aug 2, 20241.221.271.181.201.20-5.51%1,060,167
Aug 1, 20241.341.341.231.271.27-5.22%998,352
Jul 31, 20241.391.411.321.341.34-3.60%768,411
Jul 30, 20241.391.431.341.391.392.21%982,093
Jul 29, 20241.381.421.321.361.36-1.45%840,707
Jul 26, 20241.371.411.311.381.380.73%912,287
Jul 25, 20241.431.431.331.371.37-2.84%1,044,096
Jul 24, 20241.471.501.391.411.41-4.73%942,828
Jul 23, 20241.451.501.431.481.481.37%724,967
Jul 22, 20241.391.491.381.461.465.04%1,269,584
Jul 19, 20241.361.441.301.391.392.96%1,050,530
Jul 18, 20241.451.471.321.351.35-6.90%807,326
Jul 17, 20241.431.521.401.451.45-1.36%1,695,668
Jul 16, 20241.431.501.401.471.475.00%1,351,182
Jul 15, 20241.451.461.341.401.40-1.41%1,865,200
Jul 12, 20241.351.461.321.421.424.41%2,213,350
Jul 11, 20241.351.421.321.361.362.26%1,914,968
Jul 10, 20241.241.331.211.331.338.13%1,599,654
Jul 9, 20241.221.271.201.231.23-0.81%1,118,971
Jul 8, 20241.281.341.221.241.24-3.88%1,415,007
Jul 5, 20241.311.341.181.291.29-0.77%2,300,717
Jul 3, 20241.171.331.171.301.3011.11%1,445,714
Jul 2, 20241.201.251.101.171.17-4.10%1,432,921